8746 UNBANKED(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	515	521	510	510	12,100	1,530
2007-12-27	529	529	520	523	12,400	1,569
2007-12-26	521	523	520	523	9,000	1,569
2007-12-25	503	525	503	520	39,900	1,560
2007-12-21	511	523	511	520	14,600	1,560
2007-12-20	524	530	520	520	16,100	1,560
2007-12-19	524	535	520	524	44,500	1,572
2007-12-18	510	536	510	534	6,000	1,602
2007-12-17	547	547	530	540	31,900	1,620
2007-12-14	560	560	540	549	10,200	1,647
2007-12-13	550	560	545	554	6,300	1,662
2007-12-12	564	564	535	550	24,600	1,650
2007-12-11	545	550	535	550	20,200	1,650
2007-12-10	550	568	536	550	37,300	1,650
2007-12-07	561	565	551	560	51,700	1,680
2007-12-06	520	545	520	531	25,900	1,593
2007-12-05	525	540	525	530	9,100	1,590
2007-12-04	539	549	525	528	13,400	1,584
2007-12-03	521	549	515	524	7,800	1,572
2007-11-30	520	524	512	520	25,700	1,560
2007-11-29	515	524	510	521	18,700	1,563
2007-11-28	514	520	507	514	19,600	1,542
2007-11-27	492	529	492	524	21,300	1,572
2007-11-26	500	529	500	520	26,600	1,560
2007-11-22	490	506	488	492	33,900	1,476
2007-11-21	504	510	490	490	60,400	1,470
2007-11-20	498	498	478	485	61,900	1,455
2007-11-19	520	520	505	517	85,000	1,551
2007-11-16	523	525	520	520	7,900	1,560
2007-11-15	522	535	522	526	7,700	1,578
2007-11-14	531	541	528	528	8,200	1,584
2007-11-13	521	540	521	540	7,000	1,620
2007-11-12	538	545	520	520	57,600	1,560
2007-11-09	560	570	550	557	8,600	1,671
2007-11-08	556	575	555	556	9,300	1,668
2007-11-07	572	591	560	580	6,900	1,740
2007-11-06	560	580	560	580	7,300	1,740
2007-11-05	574	580	551	555	11,400	1,665
2007-11-02	576	576	562	574	8,700	1,722
2007-11-01	597	597	575	580	9,900	1,740
2007-10-31	585	585	580	582	4,700	1,746
2007-10-30	599	599	585	585	5,200	1,755
2007-10-29	595	600	585	599	11,200	1,797
2007-10-26	583	583	577	580	30,000	1,740
2007-10-25	599	599	582	599	5,200	1,797
2007-10-24	601	601	588	599	6,300	1,797
2007-10-23	599	603	590	598	7,600	1,794
2007-10-22	583	590	580	589	16,900	1,767
2007-10-19	591	600	585	599	23,200	1,797
2007-10-18	582	596	582	587	4,800	1,761
2007-10-17	590	599	582	583	9,000	1,749
2007-10-16	609	620	602	607	15,900	1,821
2007-10-15	631	638	615	619	104,100	1,857
2007-10-12	625	638	625	629	16,300	1,887
2007-10-11	625	630	618	625	9,900	1,875
2007-10-10	634	635	620	625	36,700	1,875
2007-10-09	626	635	626	631	25,300	1,893
2007-10-05	610	620	607	620	32,700	1,860
2007-10-04	599	625	598	603	41,400	1,809
2007-10-03	585	596	579	596	8,900	1,788
2007-10-02	596	598	586	586	9,200	1,758
2007-10-01	587	599	579	579	17,400	1,737
2007-09-28	578	586	575	580	55,600	1,740
2007-09-27	565	575	551	571	36,100	1,713
2007-09-26	545	558	545	558	21,000	1,674
2007-09-25	548	550	537	540	8,100	1,620
2007-09-21	546	549	536	540	18,900	1,620
2007-09-20	546	547	536	536	10,200	1,608
2007-09-19	536	545	536	542	10,600	1,626
2007-09-18	521	535	521	529	4,700	1,587
2007-09-14	540	550	515	529	11,700	1,587
2007-09-13	517	535	516	535	5,100	1,605
2007-09-12	550	555	515	516	14,200	1,548
2007-09-11	550	550	502	548	15,000	1,644
2007-09-10	560	560	545	550	7,600	1,650
2007-09-07	564	577	552	570	15,000	1,710
2007-09-06	559	559	540	550	3,000	1,650
2007-09-05	570	570	561	561	16,000	1,683
2007-09-04	569	570	565	569	22,000	1,707
2007-09-03	571	574	566	566	24,200	1,698
2007-08-31	545	564	545	561	3,500	1,683
2007-08-30	550	574	542	548	8,600	1,644
2007-08-29	550	550	535	535	18,700	1,605
2007-08-28	564	564	530	555	8,400	1,665
2007-08-27	579	579	567	567	21,000	1,701
2007-08-24	540	564	539	564	24,600	1,692
2007-08-23	509	535	505	530	27,500	1,590
2007-08-22	495	509	495	505	11,700	1,515
2007-08-21	515	515	496	505	49,200	1,515
2007-08-20	532	539	520	530	47,900	1,590
2007-08-17	549	549	500	529	38,100	1,587
2007-08-16	564	564	537	549	63,500	1,647
2007-08-15	581	581	565	570	27,800	1,710
2007-08-14	577	598	564	582	20,800	1,746
2007-08-13	583	584	551	577	54,600	1,731
2007-08-10	599	599	583	586	60,500	1,758
2007-08-09	615	615	605	605	30,300	1,815
2007-08-08	625	625	607	612	45,700	1,836
2007-08-07	626	631	616	625	29,700	1,875
2007-08-06	640	640	630	630	13,200	1,890
2007-08-03	641	642	632	640	22,900	1,920
2007-08-02	640	661	640	642	14,400	1,926
2007-08-01	655	655	640	650	48,600	1,950
2007-07-31	674	674	655	660	26,400	1,980
2007-07-30	624	654	606	654	132,700	1,962
2007-07-27	652	676	652	674	33,500	2,022
2007-07-26	686	696	681	681	22,200	2,043
2007-07-25	698	703	683	693	81,700	2,079
2007-07-24	718	718	703	706	27,200	2,118
2007-07-23	725	729	713	719	27,100	2,157
2007-07-20	721	733	721	727	25,200	2,181
2007-07-19	737	737	721	723	29,600	2,169
2007-07-18	755	760	740	743	24,100	2,229
2007-07-17	783	783	761	761	22,800	2,283
2007-07-13	785	789	775	785	23,100	2,355
2007-07-12	795	799	780	780	12,300	2,340
2007-07-11	798	800	775	790	32,900	2,370
2007-07-10	795	810	792	804	38,600	2,412
2007-07-09	789	799	785	795	8,900	2,385
2007-07-06	784	789	780	789	10,900	2,367
2007-07-05	798	805	784	784	50,800	2,352
2007-07-04	790	790	780	783	12,000	2,349
2007-07-03	786	790	774	787	16,100	2,361
2007-07-02	780	784	776	778	13,600	2,334
2007-06-29	780	784	771	784	10,200	2,352
2007-06-28	780	783	764	770	14,300	2,310
2007-06-27	760	776	760	770	41,900	2,310
2007-06-26	814	814	780	785	21,400	2,355
2007-06-25	814	815	810	810	24,600	2,430
2007-06-22	815	819	810	815	24,800	2,445
2007-06-21	819	824	810	818	27,700	2,454
2007-06-20	825	834	815	820	42,100	2,460
2007-06-19	833	843	819	821	87,000	2,463
2007-06-18	830	845	811	824	120,200	2,472
2007-06-15	761	780	750	780	62,600	2,340
2007-06-14	744	750	740	741	15,500	2,223
2007-06-13	740	740	727	735	26,000	2,205
2007-06-12	750	753	750	750	19,100	2,250
2007-06-11	751	758	750	751	25,800	2,253
2007-06-08	760	760	742	746	24,300	2,238
2007-06-07	745	760	740	760	63,600	2,280
2007-06-06	780	785	761	765	70,000	2,295
2007-06-05	805	815	788	791	49,300	2,373
2007-06-04	800	818	791	807	94,600	2,421
2007-06-01	770	775	765	770	42,700	2,310
2007-05-31	765	768	759	767	45,000	2,301
2007-05-30	765	765	750	750	65,200	2,250
2007-05-29	720	750	715	745	38,800	2,235
2007-05-28	710	715	705	714	32,400	2,142
2007-05-25	701	701	686	700	21,000	2,100
2007-05-24	692	700	683	700	26,900	2,100
2007-05-23	698	698	683	690	34,700	2,070
2007-05-22	707	710	660	668	234,800	2,004
2007-05-21	687	687	687	687	18,300	2,061
2007-05-18	588	600	580	587	56,200	1,761
2007-05-17	612	614	598	614	38,900	1,842
2007-05-16	605	618	605	605	12,700	1,815
2007-05-15	621	621	598	605	25,100	1,815
2007-05-14	649	650	610	620	26,800	1,860
2007-05-11	656	659	653	659	11,800	1,977
2007-05-10	660	660	652	657	9,900	1,971
2007-05-09	658	660	650	659	9,500	1,977
2007-05-08	652	658	650	656	8,100	1,968
2007-05-07	650	655	645	650	10,000	1,950
2007-05-02	640	650	635	640	58,800	1,920
2007-05-01	640	649	630	640	7,100	1,920
2007-04-27	604	628	604	628	42,500	1,884
2007-04-26	611	612	598	612	13,000	1,836
2007-04-25	610	614	600	614	64,700	1,842
2007-04-24	629	630	598	610	31,500	1,830
2007-04-23	650	659	620	629	85,000	1,887
2007-04-20	655	659	650	652	14,400	1,956
2007-04-19	661	668	652	668	28,400	2,004
2007-04-18	660	675	659	660	9,500	1,980
2007-04-17	676	681	661	670	9,500	2,010
2007-04-16	661	680	661	670	18,800	2,010
2007-04-13	682	684	661	661	16,600	1,983
2007-04-12	689	689	682	682	6,100	2,046
2007-04-11	698	698	682	688	9,300	2,064
2007-04-10	685	695	681	692	14,100	2,076
2007-04-09	690	690	684	685	10,400	2,055
2007-04-06	691	693	691	692	9,000	2,076
2007-04-05	693	699	691	699	6,000	2,097
2007-04-04	704	704	692	693	16,700	2,079
2007-04-03	694	705	694	700	6,600	2,100
2007-04-02	719	719	692	692	12,000	2,076
2007-03-30	713	715	703	711	5,100	2,133
2007-03-29	698	713	692	713	33,500	2,139
2007-03-28	697	703	692	700	9,100	2,100
2007-03-27	735	735	700	707	17,700	2,121
2007-03-26	735	740	717	740	26,800	2,220
2007-03-23	725	737	725	727	23,300	2,181
2007-03-22	703	725	701	724	20,700	2,172
2007-03-20	697	703	690	700	26,700	2,100
2007-03-19	699	702	680	688	30,500	2,064
2007-03-16	706	710	695	699	24,800	2,097
2007-03-15	712	717	705	706	41,100	2,118
2007-03-14	701	710	680	694	48,200	2,082
2007-03-13	702	730	702	719	296,300	2,157
2007-03-12	712	712	712	712	59,000	2,136
2007-03-09	818	823	800	812	30,200	2,436
2007-03-08	779	811	770	809	38,500	2,427
2007-03-07	799	805	765	769	51,000	2,307
2007-03-06	744	783	743	779	65,300	2,337
2007-03-05	774	779	752	754	59,000	2,262
2007-03-02	793	797	785	794	47,900	2,382
2007-03-01	815	835	790	812	93,100	2,436
2007-02-28	789	848	789	825	144,100	2,475
2007-02-27	901	920	850	879	168,400	2,637
2007-02-26	883	910	880	898	221,900	2,694
2007-02-23	804	879	800	853	182,400	2,559
2007-02-22	751	787	751	784	117,500	2,352
2007-02-21	750	752	745	751	28,400	2,253
2007-02-20	750	751	743	745	7,500	2,235
2007-02-19	753	753	747	747	7,300	2,241
2007-02-16	745	752	743	743	8,600	2,229
2007-02-15	753	756	748	753	9,200	2,259
2007-02-14	757	759	745	752	19,700	2,256
2007-02-13	749	760	745	757	16,400	2,271
2007-02-09	745	751	739	745	17,300	2,235
2007-02-08	755	759	750	751	9,400	2,253
2007-02-07	760	760	752	755	72,300	2,265
2007-02-06	762	766	741	753	28,700	2,259
2007-02-05	796	796	762	772	40,800	2,316
2007-02-02	746	795	745	780	42,900	2,340
2007-02-01	746	746	741	744	12,600	2,232
2007-01-31	741	745	738	744	20,000	2,232
2007-01-30	742	749	735	743	33,700	2,229
2007-01-29	733	738	730	735	39,900	2,205
2007-01-26	722	725	716	725	102,100	2,175
2007-01-25	721	723	710	723	63,500	2,169
2007-01-24	736	736	723	723	58,200	2,169
2007-01-23	722	732	722	731	13,800	2,193
2007-01-22	731	734	718	720	132,600	2,160
2007-01-19	738	740	720	735	71,500	2,205
2007-01-18	744	745	740	740	54,800	2,220
2007-01-17	740	741	730	740	23,600	2,220
2007-01-16	740	740	730	736	14,600	2,208
2007-01-15	745	745	727	730	24,200	2,190
2007-01-12	724	745	722	739	18,300	2,217
2007-01-11	733	735	726	726	5,000	2,178
2007-01-10	731	749	723	733	15,000	2,199
2007-01-09	741	745	741	741	17,900	2,223
2007-01-05	755	755	741	743	8,200	2,229
2007-01-04	738	758	738	745	26,300	2,235

分割・併合履歴： [2024-09-27]3株→1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30